Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midsouth Bancorp (NY: MSL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 12.85 12.85 12.85 12.85 500 +0.05(+0.39%)
Nov 26, 2008 13.18 13.20 12.80 12.80 2,000 -0.10(-0.78%)
Nov 25, 2008 13.25 13.25 12.90 12.90 200 +0.00(+0.00%)
Nov 24, 2008 12.62 13.15 12.62 12.90 3,000 +0.05(+0.39%)
Nov 21, 2008 14.80 14.80 12.55 12.85 8,400 -2.05(-13.76%)
Nov 20, 2008 15.40 15.65 14.90 14.90 5,510 -0.70(-4.49%)
Nov 19, 2008 15.60 15.60 15.60 15.60 400 -0.15(-0.95%)
Nov 18, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Nov 17, 2008 15.90 16.40 15.40 15.75 4,968 +0.15(+0.96%)
Nov 14, 2008 16.05 16.05 15.00 15.60 0 -0.20(-1.27%)
Nov 13, 2008 16.00 16.00 15.80 15.80 500 -0.15(-0.94%)
Nov 12, 2008 16.10 16.15 15.95 15.95 600 +0.11(+0.69%)
Nov 11, 2008 15.84 15.84 15.84 15.84 100 +0.04(+0.25%)
Nov 10, 2008 15.40 15.80 15.40 15.80 600 +0.55(+3.61%)
Nov 07, 2008 15.25 15.25 15.25 15.25 0 +0.25(+1.67%)
Nov 06, 2008 15.00 15.00 15.00 15.00 1,550 +0.00(+0.00%)
Nov 05, 2008 15.41 15.41 14.90 15.00 1,600 -0.50(-3.21%)
Nov 04, 2008 15.50 16.30 14.98 15.50 8,850 -0.80(-4.92%)
Nov 03, 2008 16.60 16.76 16.30 16.30 1,000 -0.25(-1.51%)
Oct 31, 2008 16.55 16.55 16.55 16.55 0 +0.47(+2.90%)
Oct 30, 2008 16.30 16.55 15.85 16.08 870 -0.13(-0.81%)
Oct 29, 2008 16.00 16.22 16.00 16.22 400 +0.22(+1.35%)
Oct 28, 2008 15.35 16.00 15.15 16.00 2,400 +0.65(+4.23%)
Oct 27, 2008 15.40 15.40 15.25 15.35 1,100 +0.05(+0.33%)
Oct 24, 2008 15.30 15.30 14.95 15.30 0 +0.00(+0.00%)
Oct 23, 2008 14.70 15.30 14.70 15.30 1,006 +0.37(+2.48%)
Oct 22, 2008 15.00 15.40 14.93 14.93 1,900 -0.37(-2.42%)
Oct 21, 2008 15.40 15.40 15.30 15.30 1,500 -0.15(-0.97%)
Oct 20, 2008 16.15 16.15 15.45 15.45 1,028 -0.45(-2.83%)
Oct 17, 2008 15.90 15.90 15.90 15.90 0 -0.30(-1.85%)
Oct 16, 2008 16.50 16.75 16.20 16.20 600 +0.00(+0.00%)
Oct 15, 2008 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Oct 14, 2008 17.30 17.30 16.00 16.20 12,132 +0.30(+1.89%)
Oct 13, 2008 15.90 16.15 15.90 15.90 1,386 +0.30(+1.92%)
Oct 10, 2008 16.60 20.00 15.50 15.60 0 -1.30(-7.69%)
Oct 09, 2008 15.50 16.95 15.50 16.90 5,120 +1.40(+9.03%)
Oct 08, 2008 17.00 17.30 15.05 15.50 11,760 -1.60(-9.36%)
Oct 07, 2008 18.01 18.01 17.10 17.10 1,900 -1.33(-7.22%)
Oct 06, 2008 18.80 18.80 18.25 18.43 3,140 -0.42(-2.23%)
Oct 03, 2008 18.80 19.50 18.80 18.85 0 -0.43(-2.23%)
Oct 02, 2008 18.10 19.28 18.10 19.28 2,300 +1.38(+7.71%)
Oct 01, 2008 17.69 17.95 16.63 17.90 2,344 +1.50(+9.15%)
Sep 30, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 29, 2008 16.50 16.65 16.40 16.40 4,218 +0.00(+0.00%)
Sep 26, 2008 18.40 18.40 16.40 16.40 0 -2.30(-12.30%)
Sep 25, 2008 18.40 20.00 18.40 18.70 6,916 +0.45(+2.47%)
Sep 24, 2008 18.25 18.25 18.25 18.25 100 -0.20(-1.08%)
Sep 23, 2008 19.51 19.70 18.45 18.45 154,802 -1.25(-6.35%)
Sep 22, 2008 19.40 19.73 19.20 19.70 8,269 -0.29(-1.45%)
Sep 19, 2008 19.50 19.99 19.49 19.99 0 +1.39(+7.47%)
Sep 18, 2008 18.45 18.60 18.40 18.60 2,500 +0.60(+3.33%)
Sep 17, 2008 18.00 18.00 18.00 18.00 100 +0.10(+0.56%)
Sep 16, 2008 17.65 18.20 17.65 17.90 1,235 -0.60(-3.24%)
Sep 15, 2008 18.00 18.50 18.00 18.50 2,194 +0.00(+0.00%)
Sep 12, 2008 18.15 18.50 18.15 18.50 0 +0.60(+3.35%)
Sep 10, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Sep 09, 2008 17.72 17.90 17.72 17.90 234 -0.49(-2.66%)
Sep 08, 2008 18.39 18.39 18.39 18.39 100 +0.27(+1.49%)
Sep 05, 2008 18.15 18.15 18.12 18.12 0 -0.13(-0.71%)
Sep 04, 2008 18.25 18.25 18.25 18.25 200 +0.25(+1.39%)
Sep 03, 2008 18.00 18.00 18.00 18.00 150 -0.25(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.